Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Puerto S.A. ADR (NY: CEPU )

9.760 +0.120 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.971 5.050 4.740 4.802 164,064 -0.15(-3.05%)
Mar 30, 2023 5.033 5.059 4.926 4.953 69,314 -0.04(-0.89%)
Mar 29, 2023 5.104 5.157 4.984 4.997 161,870 -0.06(-1.23%)
Mar 28, 2023 5.033 5.148 4.953 5.059 332,914 +0.08(+1.60%)
Mar 27, 2023 4.820 4.988 4.784 4.979 208,686 +0.21(+4.47%)
Mar 24, 2023 4.616 4.766 4.527 4.766 84,415 +0.20(+4.27%)
Mar 23, 2023 4.687 4.771 4.536 4.571 80,697 -0.10(-2.09%)
Mar 22, 2023 4.731 4.811 4.589 4.669 171,757 -0.08(-1.68%)
Mar 21, 2023 4.518 4.749 4.482 4.749 240,872 +0.29(+6.57%)
Mar 20, 2023 4.562 4.589 4.420 4.456 220,914 -0.18(-3.83%)
Mar 17, 2023 4.589 4.687 4.410 4.633 267,081 -0.04(-0.76%)
Mar 16, 2023 4.278 4.687 4.189 4.669 245,384 +0.31(+7.13%)
Mar 15, 2023 4.349 4.398 4.163 4.358 434,707 -0.04(-1.01%)
Mar 14, 2023 4.731 4.811 4.376 4.402 395,941 -0.24(-5.16%)
Mar 13, 2023 4.669 4.864 4.200 4.642 404,696 -0.14(-2.97%)
Mar 10, 2023 5.148 5.290 4.749 4.784 528,658 -0.43(-8.33%)
Mar 09, 2023 5.450 5.560 5.210 5.219 117,276 -0.28(-5.16%)
Mar 08, 2023 5.388 5.583 5.388 5.503 205,627 +0.05(+0.98%)
Mar 07, 2023 5.601 5.627 5.326 5.450 138,735 -0.05(-0.97%)
Mar 06, 2023 5.192 5.530 5.157 5.503 208,772 +0.26(+4.91%)
Mar 03, 2023 5.281 5.441 5.228 5.246 204,248 +0.01(+0.17%)
Mar 02, 2023 5.583 5.583 5.219 5.237 145,437 -0.37(-6.65%)
Mar 01, 2023 5.468 5.619 5.459 5.610 245,575 +0.12(+2.27%)
Feb 28, 2023 5.459 5.530 5.361 5.485 237,831 +0.06(+1.15%)
Feb 27, 2023 5.530 5.592 5.405 5.423 350,487 -0.09(-1.61%)
Feb 24, 2023 5.476 5.547 5.397 5.512 205,448 -0.06(-1.11%)
Feb 23, 2023 5.459 5.592 5.423 5.574 274,820 +0.18(+3.29%)
Feb 22, 2023 5.468 5.521 5.361 5.397 175,443 -0.04(-0.82%)
Feb 21, 2023 5.512 5.547 5.343 5.441 195,442 -0.11(-1.92%)
Feb 17, 2023 5.556 5.599 5.317 5.547 296,120 -0.02(-0.32%)
Feb 16, 2023 5.405 5.663 5.388 5.565 205,296 +0.08(+1.46%)
Feb 15, 2023 5.645 5.645 5.388 5.485 131,878 -0.11(-1.90%)
Feb 14, 2023 5.539 5.734 5.525 5.592 155,623 +0.03(+0.48%)
Feb 13, 2023 5.459 5.689 5.423 5.565 273,457 +0.09(+1.62%)
Feb 10, 2023 5.388 5.516 5.372 5.476 90,085 +0.12(+2.15%)
Feb 09, 2023 5.512 5.574 5.352 5.361 112,846 -0.15(-2.74%)
Feb 08, 2023 5.388 5.552 5.343 5.512 137,879 +0.09(+1.64%)
Feb 07, 2023 5.281 5.518 5.246 5.423 342,990 +0.11(+2.00%)
Feb 06, 2023 5.246 5.317 5.104 5.317 331,661 +0.04(+0.84%)
Feb 03, 2023 5.450 5.450 5.104 5.272 521,582 -0.20(-3.73%)
Feb 02, 2023 5.397 5.610 5.255 5.476 293,001 +0.08(+1.48%)
Feb 01, 2023 5.432 5.556 5.210 5.397 160,258 -0.14(-2.56%)
Jan 31, 2023 5.414 5.601 5.237 5.539 318,789 +0.12(+2.13%)
Jan 30, 2023 5.619 5.619 5.379 5.423 165,749 -0.23(-4.08%)
Jan 27, 2023 5.903 5.911 5.636 5.654 166,035 -0.28(-4.78%)
Jan 26, 2023 5.991 6.018 5.796 5.938 280,255 -0.05(-0.89%)
Jan 25, 2023 5.663 5.991 5.547 5.991 216,868 +0.34(+5.97%)
Jan 24, 2023 5.503 5.725 5.246 5.654 263,228 +0.17(+3.07%)
Jan 23, 2023 5.414 5.716 5.352 5.485 236,523 +0.07(+1.31%)
Jan 20, 2023 5.139 5.442 5.081 5.414 314,292 +0.28(+5.35%)
Jan 19, 2023 5.246 5.414 4.988 5.139 791,468 -0.28(-5.08%)
Jan 18, 2023 6.080 6.150 5.405 5.414 555,687 -0.55(-9.23%)
Jan 17, 2023 5.681 6.018 5.574 5.965 414,004 +0.28(+5.00%)
Jan 13, 2023 5.654 5.752 5.583 5.681 285,913 +0.00(+0.00%)
Jan 12, 2023 5.627 5.725 5.485 5.681 179,843 +0.01(+0.16%)
Jan 11, 2023 5.627 5.707 5.547 5.672 274,966 +0.10(+1.75%)
Jan 10, 2023 5.707 5.716 5.494 5.574 239,997 -0.12(-2.03%)
Jan 09, 2023 5.636 5.716 5.477 5.689 435,999 +0.11(+1.91%)
Jan 06, 2023 5.485 5.619 5.334 5.583 475,622 +0.26(+4.83%)
Jan 05, 2023 5.184 5.468 5.184 5.326 197,031 +0.07(+1.35%)
Jan 04, 2023 5.068 5.334 5.059 5.255 187,441 +0.13(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.